Skip to main content

Sonic Automotive (NY: SAH )

56.94 +0.75 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.32 51.21 50.12 51.02 362,991 -0.14(-0.28%)
Feb 25, 2022 48.69 51.36 49.48 51.17 368,219 +1.97(+4.00%)
Feb 24, 2022 46.78 49.39 46.41 49.20 337,724 +1.08(+2.25%)
Feb 23, 2022 48.49 49.69 47.97 48.12 274,917 +0.30(+0.64%)
Feb 22, 2022 49.16 49.91 47.50 47.81 309,356 -1.78(-3.58%)
Feb 18, 2022 49.59 0 -0.12(-0.25%)
Feb 17, 2022 50.83 52.06 49.10 49.71 372,839 -1.16(-2.28%)
Feb 16, 2022 51.53 51.53 48.97 50.87 654,966 +2.91(+6.06%)
Feb 15, 2022 46.35 48.03 46.35 47.96 282,915 +2.16(+4.71%)
Feb 14, 2022 46.42 47.01 45.80 45.81 227,684 -0.37(-0.80%)
Feb 11, 2022 46.27 46.68 45.62 46.18 246,971 +0.25(+0.54%)
Feb 10, 2022 46.88 47.28 45.59 45.93 273,275 -1.32(-2.79%)
Feb 09, 2022 47.28 48.30 47.03 47.25 290,364 +0.66(+1.43%)
Feb 08, 2022 45.38 47.30 45.38 46.59 195,359 +1.01(+2.21%)
Feb 07, 2022 46.35 46.82 45.33 45.58 213,198 -0.49(-1.07%)
Feb 04, 2022 47.00 47.00 44.82 46.07 293,957 -1.09(-2.32%)
Feb 03, 2022 47.77 46.95 47.17 235,012 -0.80(-1.66%)
Feb 02, 2022 48.15 48.54 47.10 47.96 210,975 -0.48(-1.00%)
Feb 01, 2022 48.39 48.86 47.21 48.45 351,713 -0.01(-0.02%)
Jan 31, 2022 46.57 48.53 48.46 395,038 +1.46(+3.11%)
Jan 28, 2022 47.58 47.90 45.84 47.00 341,638 -0.57(-1.20%)
Jan 27, 2022 47.21 48.32 47.18 47.57 397,045 +0.61(+1.29%)
Jan 26, 2022 48.34 48.50 46.73 46.96 475,579 -0.92(-1.92%)
Jan 25, 2022 46.15 48.55 45.74 47.88 423,790 +1.08(+2.31%)
Jan 24, 2022 43.15 47.25 42.78 46.80 577,365 +3.20(+7.34%)
Jan 21, 2022 42.21 44.49 41.96 43.59 417,148 +1.10(+2.59%)
Jan 20, 2022 44.42 45.66 42.38 42.49 403,589 -1.91(-4.30%)
Jan 19, 2022 45.84 46.02 43.85 44.40 445,260 -1.42(-3.11%)
Jan 18, 2022 45.78 47.00 45.39 45.83 297,190 +0.05(+0.10%)
Jan 14, 2022 45.78 0 -0.47(-1.01%)
Jan 13, 2022 46.04 46.96 45.67 46.25 206,702 +0.63(+1.37%)
Jan 12, 2022 47.21 47.80 45.42 45.62 272,226 -1.72(-3.63%)
Jan 11, 2022 47.05 47.59 46.23 47.34 203,816 +0.12(+0.26%)
Jan 10, 2022 46.72 47.40 45.60 47.21 239,732 -0.01(-0.02%)
Jan 07, 2022 47.33 48.87 47.08 47.22 217,070 -0.40(-0.84%)
Jan 06, 2022 47.80 48.16 46.89 47.62 523,324 +0.24(+0.50%)
Jan 05, 2022 48.23 49.29 47.29 47.39 231,516 -0.71(-1.48%)
Jan 04, 2022 47.75 49.16 47.37 48.10 263,928 +0.89(+1.89%)
Jan 03, 2022 47.25 48.49 46.94 47.20 203,662 +0.23(+0.49%)
Dec 31, 2021 46.44 47.26 45.99 46.98 269,367 +0.45(+0.96%)
Dec 30, 2021 46.32 47.07 46.00 46.53 168,151 +0.38(+0.82%)
Dec 29, 2021 45.92 46.56 45.46 46.15 184,553 +0.00(+0.00%)
Dec 28, 2021 45.74 46.58 45.56 46.15 129,542 +0.21(+0.45%)
Dec 27, 2021 46.09 46.20 44.93 45.94 240,090 +0.02(+0.04%)
Dec 23, 2021 45.79 46.11 44.66 45.92 156,956 +0.40(+0.88%)
Dec 22, 2021 45.52 46.25 44.80 45.52 212,218 +0.14(+0.31%)
Dec 21, 2021 44.86 45.39 43.79 45.38 454,385 +0.98(+2.20%)
Dec 20, 2021 44.56 44.56 42.90 44.40 408,698 -0.54(-1.20%)
Dec 17, 2021 45.60 46.16 44.57 44.94 921,610 -0.42(-0.92%)
Dec 16, 2021 46.64 47.42 45.21 45.36 274,830 -1.16(-2.49%)
Dec 15, 2021 45.47 47.02 44.54 46.52 304,524 +1.26(+2.79%)
Dec 14, 2021 45.02 47.58 44.82 45.26 323,374 +0.01(+0.02%)
Dec 13, 2021 47.71 47.84 44.80 45.25 313,970 -2.44(-5.13%)
Dec 10, 2021 47.34 47.83 45.75 47.69 210,588 +0.81(+1.72%)
Dec 09, 2021 45.93 47.18 45.44 46.89 406,085 +0.57(+1.23%)
Dec 08, 2021 47.69 48.05 45.70 46.32 296,301 -1.21(-2.55%)
Dec 07, 2021 48.26 48.33 47.02 47.53 349,370 +0.02(+0.04%)
Dec 06, 2021 45.84 48.83 45.74 47.51 483,677 +2.40(+5.31%)
Dec 03, 2021 43.86 45.51 42.70 45.12 573,418 +1.29(+2.94%)
Dec 02, 2021 42.04 44.58 41.75 43.83 719,074 +2.13(+5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.